BrandywineGLOBAL - U.S. Fixed Income ETF (USFI)
NASDAQ: USFI · Real-Time Price · USD
23.95
-0.02 (-0.10%)
Oct 23, 2026, 4:00 PM EDT - Market closed
USFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.10% | 12 |
| Oct 22, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.69% | 166 |
| Oct 21, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.02% | 32 |
| Oct 20, 2026 | 23.83 | 23.83 | 23.80 | 23.80 | 23.80 | 0.07% | 110 |
| Oct 19, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.14% | 11 |
| Oct 16, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.10% | 22 |
| Oct 15, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.48% | 332 |
| Oct 14, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.15% | 19 |
| Oct 13, 2026 | 23.69 | 23.69 | 23.61 | 23.69 | 23.69 | 0.12% | 4,225 |
| Oct 12, 2026 | 23.66 | 23.67 | 23.66 | 23.66 | 23.66 | -0.08% | 992 |
| Oct 9, 2026 | 23.67 | 23.68 | 23.66 | 23.68 | 23.68 | -0.01% | 732 |
| Oct 8, 2026 | 23.67 | 23.68 | 23.67 | 23.68 | 23.68 | 0.25% | 315 |
| Oct 7, 2026 | 23.57 | 23.63 | 23.52 | 23.63 | 23.63 | -0.08% | 1,429 |
| Oct 6, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.21% | 29 |
| Oct 5, 2026 | 23.60 | 23.60 | 23.59 | 23.60 | 23.60 | -0.07% | 415 |
| Oct 2, 2026 | 23.72 | 23.72 | 23.61 | 23.61 | 23.61 | -0.25% | 1,027 |
| Oct 1, 2026 | 23.59 | 23.67 | 23.59 | 23.67 | 23.67 | 0.17% | 512 |
| Sep 30, 2026 | 23.71 | 23.72 | 23.71 | 23.72 | 23.63 | 0.04% | 586 |
| Sep 29, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.62 | -0.21% | 8 |
| Sep 28, 2026 | 23.74 | 23.76 | 23.74 | 23.76 | 23.67 | -0.29% | 350 |
| Sep 25, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.74 | - | 42 |
| Sep 24, 2026 | 23.84 | 23.84 | 23.83 | 23.83 | 23.74 | -0.29% | 174 |
| Sep 23, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.81 | -0.67% | 9 |
| Sep 22, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.97 | -0.04% | 8 |
| Sep 21, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 23.98 | 0.17% | 8 |
| Sep 18, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.94 | -0.17% | 12 |
| Sep 17, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 23.98 | 0.23% | 10 |
| Sep 16, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.92 | 0.02% | 28 |
| Sep 15, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.92 | -0.12% | 41 |
| Sep 14, 2026 | 24.01 | 24.04 | 24.01 | 24.04 | 23.95 | -0.10% | 250 |
| Sep 11, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.97 | -0.04% | 39 |
| Sep 10, 2026 | 24.11 | 24.11 | 24.07 | 24.07 | 23.98 | -0.58% | 265 |
| Sep 9, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.12 | -0.16% | 21 |
| Sep 8, 2026 | 24.27 | 24.27 | 24.25 | 24.25 | 24.16 | 0.02% | 442 |
| Sep 4, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.16 | -0.04% | 25 |
| Sep 3, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.17 | 0.14% | 11 |
| Sep 2, 2026 | 24.20 | 24.22 | 24.20 | 24.22 | 24.13 | 0.06% | 114 |
| Sep 1, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.12 | -0.22% | 13 |
| Aug 31, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.17 | -0.10% | 10 |
| Aug 28, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.20 | -0.31% | 11 |
| Aug 27, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.27 | -0.08% | 8 |
| Aug 26, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.29 | - | 8 |
| Aug 25, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.29 | 0.33% | 8 |
| Aug 24, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.21 | 0.12% | 20 |
| Aug 21, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.18 | -0.16% | 14 |
| Aug 20, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.22 | -0.18% | 10 |
| Aug 19, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.27 | 0.51% | 8 |
| Aug 18, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.14 | - | 8 |
| Aug 17, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.14 | -0.14% | 13 |
| Aug 14, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.18 | -0.10% | 13 |